stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,190100,87595453,336,336,336,336,16045
20231109,190000,87595453,336,336,336,336,0
20231109,185900,87595453,336,336,336,336,0
20231109,185800,87595453,336,336,336,336,0
20231109,185700,87595453,336,336,336,336,0
20231109,185600,87595453,336,336,336,336,0
20231109,185500,87595453,336,336,336,336,0
20231109,185400,87595453,336,336,336,336,0
20231109,185300,87595453,336,336,336,336,0
20231109,185200,87595453,336,336,336,336,0
20231109,185100,87595453,336,336,336,336,0
20231109,185000,87595453,336,336,336,336,0
20231109,184900,87595453,336,336,336,336,0
20231109,184800,87595453,336,336,336,336,0
20231109,184700,87595453,336,336,336,336,0
20231109,184600,87595453,336,336,336,336,0
20231109,184500,87595453,336,336,336,336,0
20231109,184400,87595453,336,336,336,336,0
20231109,184300,87595453,336,336,336,336,0
20231109,184200,87595453,336,336,336,336,0
20231109,184100,87595453,336,336,336,336,0
20231109,184000,87595453,336,336,336,336,0
20231109,183900,87595453,336,336,336,336,0
20231109,183800,87595453,336,336,336,336,0
20231109,183700,87595453,336,336,336,336,0
20231109,183600,87595453,336,336,336,336,0
20231109,183500,87595453,336,336,336,336,0
20231109,183400,87595453,336,336,336,336,0
20231109,183300,87595453,336,336,336,336,0
20231109,183200,87595453,336,336,336,336,0
20231109,183100,87595453,336,336,336,336,16045
20231109,183000,87595453,336,336,336,336,0
20231109,182900,87595453,336,336,336,336,0
20231109,182800,87595453,336,336,336,336,0
20231109,182700,87595453,336,336,336,336,0
20231109,182600,87595453,336,336,336,336,0
20231109,182500,87595453,336,336,336,336,0
20231109,182400,87595453,336,336,336,336,0
20231109,182300,87595453,336,336,336,336,0
20231109,182200,87595453,336,336,336,336,0
20231109,182100,87595453,336,336,336,336,0
20231109,182000,87595453,336,336,336,336,0
20231109,181900,87595453,336,336,336,336,0
20231109,181800,87595453,336,336,336,336,0
20231109,181700,87595453,336,336,336,336,0
20231109,181600,87595453,336,336,336,336,0
20231109,181500,87595453,336,336,336,336,0
20231109,181400,87595453,336,336,336,336,0
20231109,181300,87595453,336,336,336,336,0
20231109,181200,87595453,336,336,336,336,0
20231109,181100,87595453,336,336,336,336,0
20231109,181000,87595453,336,336,336,336,0
20231109,180900,87595453,336,336,336,336,0
20231109,180800,87595453,336,336,336,336,0
20231109,180700,87595453,336,336,336,336,0
20231109,180600,87595453,336,336,336,336,0
20231109,180500,87595453,336,336,336,336,0
20231109,180400,87595453,336,336,336,336,0
20231109,180300,87595453,336,336,336,336,0
20231109,180200,87595453,336,336,336,336,0
20231109,180100,87595453,336,336,336,336,16045
20231109,180000,87595453,336,336,336,336,0
20231109,175900,87595453,336,336,336,336,0
20231109,175800,87595453,336,336,336,336,0
20231109,175700,87595453,336,336,336,336,0
20231109,175600,87595453,336,336,336,336,0
20231109,175500,87595453,336,336,336,336,0
20231109,175400,87595453,336,336,336,336,0
20231109,175300,87595453,336,336,336,336,0
20231109,175200,87595453,336,336,336,336,0
20231109,175100,87595453,336,336,336,336,0
20231109,175000,87595453,336,336,336,336,0
20231109,174900,87595453,336,336,336,336,0
20231109,174800,87595453,336,336,336,336,0
20231109,174700,87595453,336,336,336,336,0
20231109,174600,87595453,336,336,336,336,0
20231109,174500,87595453,336,336,336,336,0
20231109,174400,87595453,336,336,336,336,0
20231109,174300,87595453,336,336,336,336,0
20231109,174200,87595453,336,336,336,336,0
20231109,174100,87595453,336,336,336,336,0
20231109,174000,87595453,336,336,336,336,0
20231109,173900,87595453,336,336,336,336,0
20231109,173800,87595453,336,336,336,336,0
20231109,173700,87595453,336,336,336,336,0
20231109,173600,87595453,336,336,336,336,0
20231109,173500,87595453,336,336,336,336,0
20231109,173400,87595453,336,336,336,336,0
20231109,173300,87595453,336,336,336,336,0
20231109,173200,87595453,336,336,336,336,0
20231109,173100,87595453,336,336,336,336,16045
20231109,173000,87595453,336,336,336,336,0
20231109,172900,87595453,336,336,336,336,0
20231109,172800,87595453,336,336,336,336,0
20231109,172700,87595453,336,336,336,336,0
20231109,172600,87595453,336,336,336,336,0
20231109,172500,87595453,336,336,336,336,0
20231109,172400,87595453,336,336,336,336,0
20231109,172300,87595453,336,336,336,336,0
20231109,172200,87595453,336,336,336,336,0
20231109,172100,87595453,336,336,336,336,0
20231109,172000,87595453,336,336,336,336,0
20231109,171900,87595453,336,336,336,336,0
20231109,171800,87595453,336,336,336,336,0
20231109,171700,87595453,336,336,336,336,0
20231109,171600,87595453,336,336,336,336,0
20231109,171500,87595453,336,336,336,336,0
20231109,171400,87595453,336,336,336,336,0
20231109,171300,87595453,336,336,336,336,0
20231109,171200,87595453,336,336,336,336,0
20231109,171100,87595453,336,336,336,336,0
20231109,171000,87595453,336,336,336,336,0
20231109,170900,87595453,336,336,336,336,0
20231109,170800,87595453,336,336,336,336,0
20231109,170700,87595453,336,336,336,336,0
20231109,170600,87595453,336,336,336,336,0
20231109,170500,87595453,336,336,336,336,0
20231109,170400,87595453,336,336,336,336,0
20231109,170300,87595453,336,336,336,336,0
20231109,170200,87595453,336,336,336,336,0
20231109,170100,87595453,336,336,336,336,16045
20231109,170000,87595453,336,336,336,336,0
20231109,165900,87595453,336,336,336,336,0
20231109,165800,87595453,336,336,336,336,0
20231109,165700,87595453,336,336,336,336,0
20231109,165600,87595453,336,336,336,336,0
20231109,165500,87595453,336,336,336,336,0
20231109,165400,87595453,336,336,336,336,0
20231109,165300,87595453,336,336,336,336,0
20231109,165200,87595453,336,336,336,336,0
20231109,165100,87595453,336,336,336,336,0
20231109,165000,87595453,336,336,336,336,0
20231109,164900,87595453,336,336,336,336,0
20231109,164800,87595453,336,336,336,336,0
20231109,164700,87595453,336,336,336,336,0
20231109,164600,87595453,336,336,336,336,0
20231109,164500,87595453,336,336,336,336,0
20231109,164400,87595453,336,336,336,336,0
20231109,164300,87595453,336,336,336,336,0
20231109,164200,87595453,336,336,336,336,0
20231109,164100,87595453,336,336,336,336,0
20231109,164000,87595453,336,336,336,336,0
20231109,163900,87595453,336,336,336,336,0
20231109,163800,87595453,336,336,336,336,0
20231109,163700,87595453,336,336,336,336,0
20231109,163600,87595453,336,336,336,336,0
20231109,163500,87595453,336,336,336,336,0
20231109,163400,87595453,336,336,336,336,0
20231109,163300,87595453,336,336,336,336,0
20231109,163200,87595453,336,336,336,336,0
20231109,163100,87595453,336,336,336,336,16045
20231109,163000,87595453,336,336,336,336,0
20231109,162900,87595453,336,336,336,336,0
20231109,162800,87595453,336,336,336,336,0
20231109,162700,87595453,336,336,336,336,0
20231109,162600,87595453,336,336,336,336,0
20231109,162500,87595453,336,336,336,336,0
20231109,162400,87595453,336,336,336,336,0
20231109,162300,87595453,336,336,336,336,0
20231109,162200,87595453,336,336,336,336,0
20231109,162100,87595453,336,336,336,336,0
20231109,162000,87595453,336,336,336,336,0
20231109,161900,87595453,336,336,336,336,0
20231109,161800,87595453,336,336,336,336,0
20231109,161700,87595453,336,336,336,336,0
20231109,161600,87595453,336,336,336,336,0
20231109,161500,87595453,336,336,336,336,0
20231109,161400,87595453,336,336,336,336,0
20231109,161300,87595453,336,336,336,336,0
20231109,161200,87595453,336,336,336,336,0
20231109,161100,87595453,336,336,336,336,0
20231109,161000,87595453,336,336,336,336,0
20231109,160900,87595453,336,336,336,336,0
20231109,160800,87595453,336,336,336,336,0
20231109,160700,87595453,336,336,336,336,0
20231109,160600,87595453,336,336,336,336,0
20231109,160500,87595453,336,336,336,336,0
20231109,160400,87595453,336,336,336,336,0
20231109,160300,87595453,336,336,336,336,0
20231109,160200,87595453,336,336,336,336,0
20231109,160100,87595453,336,336,336,336,16045
20231109,160000,87595453,336,336,336,336,0
20231109,155900,87595453,336,336,336,336,0
20231109,155800,87595453,336,336,336,336,0
20231109,155700,87595453,336,336,336,336,0
20231109,155600,87595453,336,336,336,336,0
20231109,155500,87595453,336,336,336,336,0
20231109,155400,87595453,336,336,336,336,0
20231109,155300,87595453,336,336,336,336,0
20231109,155200,87595453,336,336,336,336,0
20231109,155100,87595453,336,336,336,336,0
20231109,155000,87595453,336,336,336,336,0
20231109,154900,87595453,336,336,336,336,0
20231109,154800,87595453,336,336,336,336,0
20231109,154700,87595453,336,336,336,336,0
20231109,154600,87595453,336,336,336,336,0
20231109,154500,87595453,336,336,336,336,0
20231109,154400,87595453,336,336,336,336,0
20231109,154300,87595453,336,336,336,336,0
20231109,154200,87595453,336,336,336,336,0
20231109,154100,87595453,336,336,336,336,0
20231109,154000,87595453,336,336,336,336,0
20231109,153900,87595453,336,336,336,336,0
20231109,153800,87595453,336,336,336,336,0
20231109,153700,87595453,336,336,336,336,0
20231109,153600,87595453,336,336,336,336,0
20231109,153500,87595453,336,336,336,336,0
20231109,153400,87595453,336,336,336,336,0
20231109,153300,87595453,336,336,336,336,0
20231109,153200,87595453,336,336,336,336,0
20231109,153100,87595453,336,336,336,336,16045
20231109,153000,87595453,336,336,336,336,16045
20231109,152900,82204333,336,336,336,336,0
20231109,152800,82204333,336,336,336,336,0
20231109,152700,82204333,336,336,336,336,0
20231109,152600,82204333,336,336,336,336,0
20231109,152500,82204333,336,336,336,336,0
20231109,152400,82204333,336,336,336,336,0
20231109,152300,82204333,336,336,336,336,0
20231109,152200,82204333,336,336,336,336,0
20231109,152100,82204333,336,336,336,336,0
20231109,152000,82204333,336,336,336,336,0
20231109,151900,82204333,336,336,336,336,0
20231109,151800,82204333,336,336,336,336,0
20231109,151700,82204333,336,336,336,336,0
20231109,151600,82204333,336,336,336,336,73
20231109,151500,82179805,336,336,336,336,0
20231109,151400,82179805,336,336,336,336,0
20231109,151300,82179805,336,336,336,336,1
20231109,151200,82179469,335,335,335,335,310
20231109,151100,82075619,335,335,335,335,0
20231109,151000,82075619,335,335,335,335,0
20231109,150900,82075619,335,335,335,335,0
20231109,150800,82075619,335,335,335,335,0
20231109,150700,82075619,335,335,335,335,0
20231109,150600,82075619,335,335,335,335,0
20231109,150500,82075619,335,335,335,335,0
20231109,150400,82075619,335,335,335,335,1
20231109,150300,82075284,335,335,335,335,0
20231109,150200,82075284,335,335,335,335,1932
20231109,150100,81428064,335,335,335,335,0
20231109,150000,81428064,335,335,335,335,652
20231109,145900,81209644,335,335,335,335,7
20231109,145800,81207299,335,335,335,335,402
20231109,145700,81072629,335,335,335,335,0
20231109,145600,81072629,335,335,335,335,401
20231109,145500,80938294,334,334,334,334,0
20231109,145400,80938294,334,334,334,334,0
20231109,145300,80938294,334,334,334,334,0
20231109,145200,80938294,334,334,334,334,0
20231109,145100,80938294,334,334,334,334,0
20231109,145000,80938294,334,334,334,334,0
20231109,144900,80938294,334,334,334,334,0
20231109,144800,80938294,334,334,334,334,0
20231109,144700,80938294,334,334,334,334,0
20231109,144600,80938294,334,334,334,334,0
20231109,144500,80938294,334,334,334,334,0
20231109,144400,80938294,334,334,334,334,0
20231109,144300,80938294,334,335,335,334,3739
20231109,144200,79688719,335,335,335,335,0
20231109,144100,79688719,335,335,335,335,0
20231109,144000,79688719,335,335,335,335,0
20231109,143900,79688719,335,335,335,335,1298
20231109,143800,79253889,334,334,334,334,0
20231109,143700,79253889,334,334,334,334,0
20231109,143600,79253889,334,334,334,334,0
20231109,143500,79253889,334,334,334,334,0
20231109,143400,79253889,334,334,334,334,0
20231109,143300,79253889,334,334,334,334,212
20231109,143200,79183081,334,334,334,334,26
20231109,143100,79174397,334,334,334,334,400
20231109,143000,79040797,334,334,334,334,11
20231109,142900,79037123,335,335,335,335,248
20231109,142800,78954043,335,335,335,335,0
20231109,142700,78954043,335,335,335,335,0
20231109,142600,78954043,335,335,335,335,0
20231109,142500,78954043,335,335,335,335,0
20231109,142400,78954043,335,335,335,335,0
20231109,142300,78954043,335,335,335,335,0
20231109,142200,78954043,335,335,335,335,0
20231109,142100,78954043,335,335,335,335,539
20231109,142000,78773478,335,335,335,335,11
20231109,141900,78769793,335,335,335,335,100
20231109,141800,78736293,335,335,335,335,0
20231109,141700,78736293,335,335,335,335,0
20231109,141600,78736293,335,335,335,335,0
20231109,141500,78736293,335,335,335,335,0
20231109,141400,78736293,335,335,335,335,0
20231109,141300,78736293,335,335,335,335,0
20231109,141200,78736293,335,335,335,335,0
20231109,141100,78736293,335,335,335,335,0
20231109,141000,78736293,335,335,335,335,0
20231109,140900,78736293,335,335,335,335,3
20231109,140800,78735288,334,335,335,333,4256
20231109,140700,77315491,335,335,335,335,500
20231109,140600,77147991,335,335,335,335,2393
20231109,140500,76346336,335,334,335,334,723
20231109,140400,76104431,335,335,335,335,0
20231109,140300,76104431,335,335,335,335,0
20231109,140200,76104431,335,335,335,335,0
20231109,140100,76104431,335,335,335,335,0
20231109,140000,76104431,335,335,335,335,0
20231109,135900,76104431,335,335,335,335,250
20231109,135800,76020681,333,333,333,333,2
20231109,135700,76020015,333,334,334,333,313
20231109,135600,75915474,334,334,334,334,6117
20231109,135500,73872396,335,335,335,335,1918
20231109,135400,73229866,335,335,335,335,0
20231109,135300,73229866,335,335,335,335,0
20231109,135200,73229866,335,336,336,335,94
20231109,135100,73198375,336,336,336,336,120
20231109,135000,73158055,335,335,335,335,0
20231109,134900,73158055,335,335,335,335,1
20231109,134800,73157720,336,336,336,336,0
20231109,134700,73157720,336,336,336,336,0
20231109,134600,73157720,336,336,336,336,0
20231109,134500,73157720,336,336,336,336,18
20231109,134400,73151672,336,336,336,336,0
20231109,134300,73151672,336,336,336,336,0
20231109,134200,73151672,336,336,336,336,1
20231109,134100,73151336,336,336,336,336,23
20231109,134000,73143608,335,335,335,335,0
20231109,133900,73143608,335,335,335,335,900
20231109,133800,72842108,336,336,336,336,0
20231109,133700,72842108,336,336,336,336,93
20231109,133600,72810860,335,335,335,335,0
20231109,133500,72810860,335,335,335,335,0
20231109,133400,72810860,335,335,335,335,295
20231109,133300,72712035,335,335,335,335,0
20231109,133200,72712035,335,335,335,335,500
20231109,133100,72544535,335,335,335,335,2
20231109,133000,72543865,335,335,335,335,185
20231109,132900,72481890,335,335,335,335,0
20231109,132800,72481890,335,335,335,335,0
20231109,132700,72481890,335,335,335,335,0
20231109,132600,72481890,335,335,335,335,2
20231109,132500,72481220,335,335,335,335,0
20231109,132400,72481220,335,335,335,335,48
20231109,132300,72465140,335,335,335,335,0
20231109,132200,72465140,335,335,335,335,0
20231109,132100,72465140,335,335,335,335,0
20231109,132000,72465140,335,335,335,335,0
20231109,131900,72465140,335,335,335,335,0
20231109,131800,72465140,335,335,335,335,0
20231109,131700,72465140,335,335,335,335,0
20231109,131600,72465140,335,335,335,335,0
20231109,131500,72465140,335,335,335,335,0
20231109,131400,72465140,335,335,335,335,0
20231109,131300,72465140,335,335,335,335,0
20231109,131200,72465140,335,335,335,335,26
20231109,131100,72456430,335,335,335,335,0
20231109,131000,72456430,335,335,335,335,0
20231109,130900,72456430,335,335,335,335,0
20231109,130800,72456430,335,335,335,335,0
20231109,130700,72456430,335,335,335,335,0
20231109,130600,72456430,335,335,335,335,7
20231109,130500,72454085,334,334,334,334,0
20231109,130400,72454085,334,334,334,334,0
20231109,130300,72454085,334,334,334,334,0
20231109,130200,72454085,334,334,334,334,0
20231109,130100,72454085,334,334,334,334,0
20231109,130000,72454085,334,334,334,334,0
20231109,125900,72454085,334,334,334,334,0
20231109,125800,72454085,334,334,334,334,1000
20231109,125700,72120085,335,335,335,335,0
20231109,125600,72120085,335,335,335,335,0
20231109,125500,72120085,335,335,335,335,0
20231109,125400,72120085,335,335,335,335,2
20231109,125300,72119415,334,334,334,334,0
20231109,125200,72119415,334,334,334,334,0
20231109,125100,72119415,334,334,334,334,0
20231109,125000,72119415,334,334,334,334,0
20231109,124900,72119415,334,334,334,334,0
20231109,124800,72119415,334,334,334,334,0
20231109,124700,72119415,334,334,334,334,0
20231109,124600,72119415,334,334,334,334,0
20231109,124500,72119415,334,334,334,334,0
20231109,124400,72119415,334,334,334,334,0
20231109,124300,72119415,334,334,334,334,16
20231109,124200,72114071,334,334,334,334,185
20231109,124100,72052281,333,333,333,333,0
20231109,124000,72052281,333,334,334,333,41
20231109,123900,72038588,334,334,334,333,4760
20231109,123800,70448749,334,334,334,334,1000
20231109,123700,70114749,336,336,336,336,0
20231109,123600,70114749,336,336,336,336,0
20231109,123500,70114749,336,336,336,336,0
20231109,123400,70114749,336,336,336,336,0
20231109,123300,70114749,336,336,336,336,0
20231109,123200,70114749,336,336,336,336,0
20231109,123100,70114749,336,336,336,336,0
20231109,123000,70114749,336,336,336,336,300
20231109,122900,70013949,335,335,335,335,0
20231109,122800,70013949,335,335,335,335,2
20231109,122700,70013279,334,334,334,334,0
20231109,122600,70013279,334,334,334,334,0
20231109,122500,70013279,334,334,334,334,0
20231109,122400,70013279,334,335,335,334,40000
20231109,122300,56633831,336,336,336,336,31
20231109,122200,56623415,336,336,336,336,0
20231109,122100,56623415,336,335,336,335,6478
20231109,122000,54452996,336,336,336,336,174
20231109,121900,54394532,336,336,336,336,4000
20231109,121800,53050532,336,336,336,336,1
20231109,121700,53050196,337,337,337,337,0
20231109,121600,53050196,337,337,337,337,0
20231109,121500,53050196,337,337,337,337,0
20231109,121400,53050196,337,337,337,337,0
20231109,121300,53050196,337,337,337,337,1
20231109,121200,53049859,337,337,337,337,1
20231109,121100,53049522,337,337,337,337,0
20231109,121000,53049522,337,337,337,337,0
20231109,120900,53049522,337,337,337,337,0
20231109,120800,53049522,337,337,337,337,0
20231109,120700,53049522,337,337,337,337,0
20231109,120600,53049522,337,337,337,337,0
20231109,120500,53049522,337,337,337,337,0
20231109,120400,53049522,337,337,337,337,0
20231109,120300,53049522,337,337,337,337,0
20231109,120200,53049522,337,337,337,337,0
20231109,120100,53049522,337,337,337,337,0
20231109,120000,53049522,337,337,337,337,64
20231109,115900,53027954,337,337,337,337,0
20231109,115800,53027954,337,337,337,337,0
20231109,115700,53027954,337,337,337,337,0
20231109,115600,53027954,337,337,337,337,1
20231109,115500,53027617,337,337,337,337,2314
20231109,115400,52247799,337,337,337,337,3000
20231109,115300,51236799,337,337,337,337,3002
20231109,115200,50225125,337,337,337,337,1
20231109,115100,50224788,337,337,337,337,0
20231109,115000,50224788,337,337,337,337,1
20231109,114900,50224451,336,336,336,336,3105
20231109,114800,49181171,336,336,336,336,0
20231109,114700,49181171,336,336,336,336,0
20231109,114600,49181171,336,336,336,336,0
20231109,114500,49181171,336,336,336,336,0
20231109,114400,49181171,336,336,336,336,0
20231109,114300,49181171,336,336,336,336,0
20231109,114200,49181171,336,336,336,336,0
20231109,114100,49181171,336,336,336,336,0
20231109,114000,49181171,336,336,336,336,0
20231109,113900,49181171,336,336,336,336,0
20231109,113800,49181171,336,336,336,336,0
20231109,113700,49181171,336,336,336,336,4
20231109,113600,49179827,335,335,335,335,0
20231109,113500,49179827,335,335,335,335,0
20231109,113400,49179827,335,335,335,335,150
20231109,113300,49129577,336,336,336,336,0
20231109,113200,49129577,336,336,336,336,0
20231109,113100,49129577,336,336,336,336,0
20231109,113000,49129577,336,336,336,336,1
20231109,112900,49129241,335,335,335,335,0
20231109,112800,49129241,335,335,335,335,0
20231109,112700,49129241,335,335,335,335,0
20231109,112600,49129241,335,335,335,335,1
20231109,112500,49128906,335,335,335,335,0
20231109,112400,49128906,335,335,335,335,0
20231109,112300,49128906,335,335,335,335,0
20231109,112200,49128906,335,335,335,335,10403
20231109,112100,45643901,336,336,336,336,0
20231109,112000,45643901,336,336,336,336,1000
20231109,111900,45307901,336,336,336,336,1000
20231109,111800,44971901,335,335,335,335,0
20231109,111700,44971901,335,335,335,335,126
20231109,111600,44929691,334,334,334,334,0
20231109,111500,44929691,334,334,334,334,1
20231109,111400,44929357,335,335,335,335,0
20231109,111300,44929357,335,335,335,335,0
20231109,111200,44929357,335,335,335,335,0
20231109,111100,44929357,335,335,335,335,0
20231109,111000,44929357,335,335,335,335,0
20231109,110900,44929357,335,335,335,335,234
20231109,110800,44850967,335,335,335,335,0
20231109,110700,44850967,335,335,335,335,0
20231109,110600,44850967,335,335,335,335,4
20231109,110500,44849627,334,334,334,334,0
20231109,110400,44849627,334,335,335,334,2872
20231109,110300,43890377,334,334,334,334,0
20231109,110200,43890377,334,334,334,334,10000
20231109,110100,40550377,335,335,335,335,0
20231109,110000,40550377,335,335,335,335,0
20231109,105900,40550377,335,335,335,335,0
20231109,105800,40550377,335,335,335,335,0
20231109,105700,40550377,335,335,335,335,0
20231109,105600,40550377,335,335,335,335,46
20231109,105500,40534967,335,335,335,335,0
20231109,105400,40534967,335,335,335,335,506
20231109,105300,40365457,335,335,335,335,2
20231109,105200,40364787,334,334,334,334,0
20231109,105100,40364787,334,334,334,334,0
20231109,105000,40364787,334,334,334,334,0
20231109,104900,40364787,334,334,334,334,0
20231109,104800,40364787,334,334,334,334,0
20231109,104700,40364787,334,334,334,334,0
20231109,104600,40364787,334,334,334,334,0
20231109,104500,40364787,334,334,334,334,0
20231109,104400,40364787,334,334,334,334,0
20231109,104300,40364787,334,335,335,334,221
20231109,104200,40290857,335,335,335,335,1964
20231109,104100,39632917,335,335,335,335,0
20231109,104000,39632917,335,336,336,335,2471
20231109,103900,38804838,337,337,337,337,1
20231109,103800,38804501,337,337,337,337,0
20231109,103700,38804501,337,337,337,337,9
20231109,103600,38801468,337,337,337,337,0
20231109,103500,38801468,337,337,337,337,0
20231109,103400,38801468,337,337,337,337,0
20231109,103300,38801468,337,337,337,337,0
20231109,103200,38801468,337,337,337,337,0
20231109,103100,38801468,337,337,337,337,0
20231109,103000,38801468,337,337,337,337,0
20231109,102900,38801468,337,337,337,337,431
20231109,102800,38656221,337,337,337,337,0
20231109,102700,38656221,337,337,337,337,0
20231109,102600,38656221,337,337,337,337,6
20231109,102500,38654199,337,337,337,337,0
20231109,102400,38654199,337,337,337,337,0
20231109,102300,38654199,337,337,337,337,0
20231109,102200,38654199,337,337,337,337,70
20231109,102100,38630609,336,336,336,336,0
20231109,102000,38630609,336,336,336,336,0
20231109,101900,38630609,336,336,336,336,0
20231109,101800,38630609,336,336,336,336,9
20231109,101700,38627585,336,336,336,336,0
20231109,101600,38627585,336,336,336,336,0
20231109,101500,38627585,336,336,336,336,0
20231109,101400,38627585,336,336,336,336,0
20231109,101300,38627585,336,336,336,336,0
20231109,101200,38627585,336,336,336,336,0
20231109,101100,38627585,336,336,336,336,298
20231109,101000,38527457,336,336,336,336,0
20231109,100900,38527457,336,336,336,336,0
20231109,100800,38527457,336,336,336,336,0
20231109,100700,38527457,336,336,336,336,1154
20231109,100600,38139713,336,336,336,336,4220
20231109,100500,36721793,336,336,336,336,2000
20231109,100400,36049793,336,336,336,336,0
20231109,100300,36049793,336,336,336,336,0
20231109,100200,36049793,336,336,336,336,10
20231109,100100,36046433,336,336,336,336,0
20231109,100000,36046433,336,336,336,336,1726
20231109,095900,35466497,336,336,336,336,0
20231109,095800,35466497,336,336,336,336,0
20231109,095700,35466497,336,336,336,336,0
20231109,095600,35466497,336,336,336,336,0
20231109,095500,35466497,336,336,336,336,0
20231109,095400,35466497,336,335,336,335,4582
20231109,095300,33927125,335,335,335,335,1
20231109,095200,33926790,335,335,335,335,0
20231109,095100,33926790,335,335,335,335,0
20231109,095000,33926790,335,335,335,335,0
20231109,094900,33926790,335,335,335,335,10
20231109,094800,33923440,335,335,335,335,2
20231109,094700,33922770,335,335,335,335,0
20231109,094600,33922770,335,335,335,335,12
20231109,094500,33918750,335,335,335,335,4
20231109,094400,33917410,336,334,336,334,10107
20231109,094300,30541666,334,335,335,334,19896
20231109,094200,23894180,336,336,336,336,6
20231109,094100,23892164,335,335,335,335,1
20231109,094000,23891829,336,336,336,336,3
20231109,093900,23890821,336,336,336,336,0
20231109,093800,23890821,336,336,336,336,0
20231109,093700,23890821,336,336,336,336,8
20231109,093600,23888133,336,336,336,336,7
20231109,093500,23885781,337,337,337,337,0
20231109,093400,23885781,337,336,337,336,206
20231109,093300,23816363,336,336,336,335,37
20231109,093200,23803932,338,337,338,337,3510
20231109,093100,22621052,337,336,337,336,9
20231109,093000,22618024,336,336,336,336,45
20231109,092900,22602904,337,337,337,337,4
20231109,092800,22601556,335,335,335,335,2
20231109,092700,22600886,337,337,337,337,0
20231109,092600,22600886,337,337,337,337,1
20231109,092500,22600549,335,335,335,335,0
20231109,092400,22600549,335,335,335,335,0
20231109,092300,22600549,335,335,335,335,1
20231109,092200,22600214,335,335,335,335,1
20231109,092100,22599879,337,337,337,337,0
20231109,092000,22599879,337,337,337,337,501
20231109,091900,22431042,336,337,337,335,1008
20231109,091800,22092348,335,336,336,335,4
20231109,091700,22091005,335,336,336,335,4096
20231109,091600,20714750,336,336,336,336,3893
20231109,091500,19406702,335,335,335,335,10
20231109,091400,19403352,335,335,335,335,1000
20231109,091300,19068352,336,336,336,336,0
20231109,091200,19068352,336,336,336,336,0
20231109,091100,19068352,336,336,336,336,0
20231109,091000,19068352,336,336,336,336,3
20231109,090900,19067344,335,336,336,335,2544
20231109,090800,18215060,336,336,336,336,3856
20231109,090700,16919444,336,335,336,335,496
20231109,090600,16753281,335,335,335,335,1955
20231109,090500,16098356,336,336,336,336,1
20231109,090400,16098020,336,336,336,336,3
20231109,090300,16097012,335,335,335,335,1
20231109,090200,16096677,335,335,335,335,0
20231109,090100,16096677,335,337,337,335,402
20231109,090000,15962003,337,333,337,333,47933